Skip to main content

Ferrari N.V. (NY: RACE )

435.94 -3.22 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 297.74 297.82 295.66 296.97 297,084 +0.16(+0.05%)
May 05, 2023 295.61 297.74 294.60 296.81 465,055 +5.02(+1.72%)
May 04, 2023 290.16 293.64 288.74 291.79 946,905 +14.15(+5.10%)
May 03, 2023 278.79 281.51 277.52 277.64 330,132 +1.86(+0.67%)
May 02, 2023 274.26 276.32 273.39 275.78 298,341 -3.36(-1.20%)
May 01, 2023 279.58 280.21 278.66 279.14 162,976 +0.50(+0.18%)
Apr 28, 2023 275.26 278.96 274.62 278.64 383,510 +0.40(+0.14%)
Apr 27, 2023 276.38 278.87 275.30 278.24 466,282 +2.83(+1.03%)
Apr 26, 2023 278.22 279.24 274.63 275.41 325,077 -1.80(-0.65%)
Apr 25, 2023 279.96 280.18 277.14 277.21 249,792 -2.98(-1.06%)
Apr 24, 2023 278.84 280.64 278.84 280.19 315,999 +3.97(+1.44%)
Apr 21, 2023 275.01 276.96 272.99 276.22 326,400 +2.02(+0.74%)
Apr 20, 2023 271.42 274.86 270.93 274.20 431,660 -2.61(-0.94%)
Apr 19, 2023 278.14 278.37 276.41 276.82 273,695 -1.96(-0.70%)
Apr 18, 2023 278.32 279.81 277.11 278.77 311,372 -0.44(-0.16%)
Apr 17, 2023 278.79 279.57 276.11 279.21 339,752 -4.46(-1.57%)
Apr 14, 2023 283.08 284.74 282.50 283.67 465,031 +2.57(+0.92%)
Apr 13, 2023 281.16 283.01 277.90 281.10 684,252 +6.27(+2.28%)
Apr 12, 2023 275.57 276.38 274.14 274.83 296,119 +2.39(+0.88%)
Apr 11, 2023 272.48 273.84 271.72 272.44 228,959 +1.22(+0.45%)
Apr 10, 2023 268.32 271.52 268.32 271.21 203,706 +1.04(+0.39%)
Apr 06, 2023 267.75 271.94 267.75 270.17 405,308 +1.38(+0.51%)
Apr 05, 2023 273.20 273.49 267.75 268.79 367,223 -0.28(-0.10%)
Apr 04, 2023 271.60 271.88 268.45 269.07 195,722 -0.11(-0.04%)
Apr 03, 2023 268.44 269.75 267.05 269.18 187,574 +0.00(+0.00%)
Mar 31, 2023 268.96 270.34 268.43 269.18 238,855 +2.03(+0.76%)
Mar 30, 2023 267.53 268.24 266.06 267.15 253,067 +0.03(+0.01%)
Mar 29, 2023 268.03 268.48 266.22 267.12 187,320 +2.54(+0.96%)
Mar 28, 2023 265.07 265.21 263.18 264.58 201,860 +0.14(+0.05%)
Mar 27, 2023 266.45 266.88 263.72 264.44 238,616 +0.80(+0.30%)
Mar 24, 2023 262.51 263.99 259.56 263.64 328,944 -0.75(-0.28%)
Mar 23, 2023 267.29 268.96 262.50 264.39 329,433 +0.94(+0.36%)
Mar 22, 2023 267.31 269.24 263.44 263.44 286,029 -1.46(-0.55%)
Mar 21, 2023 263.97 265.56 263.49 264.90 263,771 +4.13(+1.58%)
Mar 20, 2023 261.03 262.02 258.94 260.77 264,158 +3.26(+1.27%)
Mar 17, 2023 256.66 258.67 255.31 257.51 356,783 -5.13(-1.95%)
Mar 16, 2023 254.65 263.58 254.65 262.64 420,103 +8.02(+3.15%)
Mar 15, 2023 252.63 255.33 250.53 254.62 408,553 -6.57(-2.51%)
Mar 14, 2023 260.85 262.07 258.88 261.19 422,587 +2.82(+1.09%)
Mar 13, 2023 256.52 259.95 256.14 258.37 312,497 -1.16(-0.45%)
Mar 10, 2023 264.04 264.04 257.66 259.53 479,541 -3.43(-1.30%)
Mar 09, 2023 266.40 267.02 261.42 262.96 243,900 -4.95(-1.85%)
Mar 08, 2023 266.82 269.00 265.59 267.90 166,050 +0.98(+0.37%)
Mar 07, 2023 271.76 272.30 266.39 266.92 271,262 -1.68(-0.63%)
Mar 06, 2023 271.72 272.06 268.17 268.60 757,005 -1.08(-0.40%)
Mar 03, 2023 270.13 271.37 268.77 269.68 498,131 +6.82(+2.60%)
Mar 02, 2023 260.61 263.32 259.80 262.86 204,865 +1.85(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.